Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cullen/Frost Bankers (NY: CFR )

112.57 +1.25 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 90.06 90.90 88.75 89.38 644,855 -0.36(-0.41%)
Oct 30, 2023 89.07 89.85 87.57 89.74 526,117 +1.66(+1.88%)
Oct 27, 2023 91.01 91.01 85.66 88.08 856,560 -2.38(-2.63%)
Oct 26, 2023 83.36 91.84 83.36 90.46 1,288,047 +8.28(+10.08%)
Oct 25, 2023 82.73 82.95 80.79 82.18 851,887 -1.13(-1.36%)
Oct 24, 2023 83.48 84.48 81.84 83.31 650,004 +0.01(+0.01%)
Oct 23, 2023 84.38 85.75 83.22 83.30 514,793 -1.28(-1.51%)
Oct 20, 2023 89.45 89.45 84.56 84.58 491,180 -5.16(-5.75%)
Oct 19, 2023 90.04 91.54 89.04 89.73 399,998 -0.18(-0.20%)
Oct 18, 2023 91.55 91.75 89.67 89.91 344,546 -2.50(-2.70%)
Oct 17, 2023 90.67 94.15 90.67 92.40 485,362 +1.22(+1.34%)
Oct 16, 2023 90.26 91.45 90.01 91.19 420,891 +2.34(+2.63%)
Oct 13, 2023 90.94 91.13 88.34 88.85 534,415 -1.15(-1.28%)
Oct 12, 2023 90.90 90.90 89.29 90.00 416,587 -0.72(-0.79%)
Oct 11, 2023 90.41 91.43 89.65 90.71 382,099 +0.67(+0.74%)
Oct 10, 2023 88.79 90.44 88.79 90.05 336,276 +1.08(+1.21%)
Oct 09, 2023 87.92 89.20 87.89 88.97 324,900 +0.21(+0.23%)
Oct 06, 2023 87.78 89.67 87.58 88.76 435,086 +0.15(+0.17%)
Oct 05, 2023 87.28 88.95 87.28 88.61 385,865 +1.12(+1.28%)
Oct 04, 2023 86.41 87.53 85.61 87.49 363,566 +1.16(+1.34%)
Oct 03, 2023 86.61 87.44 85.55 86.33 472,183 -1.65(-1.88%)
Oct 02, 2023 89.39 89.74 87.40 87.98 559,744 -1.61(-1.80%)
Sep 29, 2023 90.14 91.25 89.34 89.59 352,003 +0.59(+0.66%)
Sep 28, 2023 86.59 89.47 86.59 89.01 712,714 +1.95(+2.25%)
Sep 27, 2023 87.98 88.25 86.51 87.05 402,115 -1.07(-1.22%)
Sep 26, 2023 89.64 90.35 88.06 88.12 276,871 -2.02(-2.24%)
Sep 25, 2023 87.96 90.15 89.27 90.14 306,506 +1.71(+1.93%)
Sep 22, 2023 89.62 89.67 88.17 88.44 512,669 -0.88(-0.99%)
Sep 21, 2023 90.86 91.04 89.30 89.32 444,430 -2.22(-2.43%)
Sep 20, 2023 92.77 93.43 91.36 91.54 269,419 -0.71(-0.77%)
Sep 19, 2023 92.58 93.35 91.46 92.25 353,011 -0.42(-0.46%)
Sep 18, 2023 93.99 93.99 92.49 92.67 420,127 -1.65(-1.75%)
Sep 15, 2023 93.60 95.07 93.60 94.32 1,116,456 -0.09(-0.09%)
Sep 14, 2023 94.30 95.47 94.04 94.41 331,884 +1.13(+1.21%)
Sep 13, 2023 94.35 94.35 92.33 93.28 533,032 -0.68(-0.72%)
Sep 12, 2023 92.07 94.06 91.85 93.96 451,222 +2.11(+2.30%)
Sep 11, 2023 91.82 93.26 91.65 91.84 330,226 +0.79(+0.86%)
Sep 08, 2023 90.27 91.45 89.10 91.06 199,431 +1.25(+1.39%)
Sep 07, 2023 91.16 91.80 89.71 89.81 586,460 -1.81(-1.97%)
Sep 06, 2023 93.03 93.77 90.91 91.62 325,211 -1.63(-1.75%)
Sep 05, 2023 93.05 93.87 92.03 93.25 437,135 -0.80(-0.85%)
Sep 01, 2023 93.63 94.43 93.30 94.04 406,727 +1.19(+1.28%)
Aug 31, 2023 92.99 93.96 92.58 92.86 437,551 -0.24(-0.25%)
Aug 30, 2023 93.84 94.46 92.81 93.09 383,683 -0.92(-0.98%)
Aug 29, 2023 92.92 94.08 92.67 94.02 457,473 +0.69(+0.74%)
Aug 28, 2023 93.06 93.97 92.54 93.32 394,675 +0.74(+0.80%)
Aug 25, 2023 94.45 94.85 91.48 92.58 468,942 +0.00(+0.00%)
Aug 24, 2023 93.02 94.60 91.84 92.58 333,993 -0.96(-1.03%)
Aug 23, 2023 91.99 93.66 91.59 93.55 434,641 +1.16(+1.25%)
Aug 22, 2023 92.61 93.35 91.31 92.39 522,297 -0.57(-0.62%)
Aug 21, 2023 94.99 95.37 92.43 92.96 439,783 -1.38(-1.46%)
Aug 18, 2023 94.18 95.53 94.02 94.35 376,785 -0.84(-0.88%)
Aug 17, 2023 95.41 95.93 94.57 95.18 339,649 +0.12(+0.12%)
Aug 16, 2023 95.72 96.62 94.95 95.07 373,968 -0.96(-1.00%)
Aug 15, 2023 97.74 97.97 95.50 96.03 374,356 -3.19(-3.22%)
Aug 14, 2023 101.10 101.10 98.95 99.22 279,620 -2.77(-2.72%)
Aug 11, 2023 101.92 102.49 101.46 101.99 214,972 -0.23(-0.23%)
Aug 10, 2023 102.61 103.52 101.45 102.23 279,597 -0.09(-0.09%)
Aug 09, 2023 103.51 103.69 102.14 102.31 375,205 -1.20(-1.16%)
Aug 08, 2023 102.43 103.77 100.29 103.51 440,590 -3.01(-2.82%)
Aug 07, 2023 105.05 106.77 104.58 106.52 415,488 +1.62(+1.55%)
Aug 04, 2023 103.74 106.43 103.74 104.89 415,635 -0.40(-0.38%)
Aug 03, 2023 104.78 105.63 103.57 105.29 413,052 +0.19(+0.18%)
Aug 02, 2023 103.00 105.42 102.80 105.10 382,716 +0.36(+0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.